Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.780 | 3.950 | 3.750 | 3.750 | 22,278 | -0.06(-1.57%) |
Sep 29, 2022 | 3.584 | 3.860 | 3.584 | 3.810 | 25,022 | +0.05(+1.33%) |
Sep 28, 2022 | 3.767 | 3.834 | 3.580 | 3.760 | 49,991 | +0.00(+0.00%) |
Sep 27, 2022 | 3.730 | 3.760 | 3.530 | 3.760 | 30,060 | -0.07(-1.83%) |
Sep 26, 2022 | 3.820 | 3.890 | 3.625 | 3.830 | 24,136 | +0.13(+3.51%) |
Sep 23, 2022 | 3.750 | 3.787 | 3.555 | 3.700 | 29,630 | -0.07(-1.86%) |
Sep 22, 2022 | 3.850 | 3.900 | 3.750 | 3.770 | 11,494 | -0.08(-2.08%) |
Sep 21, 2022 | 3.950 | 4.000 | 3.850 | 3.850 | 9,313 | -0.14(-3.51%) |
Sep 20, 2022 | 4.150 | 4.150 | 3.950 | 3.990 | 3,301 | -0.04(-0.99%) |
Sep 19, 2022 | 4.150 | 4.210 | 4.030 | 4.030 | 6,899 | -0.15(-3.59%) |
Sep 16, 2022 | 4.300 | 4.550 | 4.006 | 4.180 | 94,964 | -0.20(-4.57%) |
Sep 15, 2022 | 4.090 | 4.580 | 4.090 | 4.380 | 35,957 | +0.24(+5.80%) |
Sep 14, 2022 | 4.340 | 4.430 | 4.080 | 4.140 | 10,101 | -0.16(-3.65%) |
Sep 13, 2022 | 4.460 | 4.460 | 4.132 | 4.297 | 11,223 | -0.08(-1.90%) |
Sep 12, 2022 | 4.430 | 4.580 | 4.380 | 4.380 | 4,689 | -0.07(-1.57%) |
Sep 09, 2022 | 4.360 | 4.480 | 4.230 | 4.450 | 6,167 | +0.05(+1.14%) |
Sep 08, 2022 | 4.230 | 4.400 | 4.220 | 4.400 | 31,208 | +0.07(+1.62%) |
Sep 07, 2022 | 3.990 | 4.330 | 3.990 | 4.330 | 19,830 | +0.18(+4.34%) |
Sep 06, 2022 | 4.160 | 4.210 | 4.140 | 4.150 | 8,182 | -0.01(-0.24%) |
Sep 02, 2022 | 4.150 | 4.180 | 4.081 | 4.160 | 5,185 | -0.01(-0.24%) |
Sep 01, 2022 | 4.070 | 4.180 | 4.070 | 4.170 | 3,987 | +0.02(+0.48%) |
Aug 31, 2022 | 4.100 | 4.180 | 4.040 | 4.150 | 33,456 | +0.08(+1.97%) |
Aug 30, 2022 | 4.030 | 4.140 | 4.000 | 4.070 | 12,683 | +0.03(+0.74%) |
Aug 29, 2022 | 4.080 | 4.100 | 4.030 | 4.040 | 7,551 | -0.11(-2.65%) |
Aug 26, 2022 | 4.090 | 4.150 | 4.010 | 4.150 | 20,806 | +0.05(+1.22%) |
Aug 25, 2022 | 4.160 | 4.160 | 3.950 | 4.100 | 30,652 | -0.11(-2.61%) |
Aug 24, 2022 | 4.170 | 4.210 | 4.050 | 4.210 | 13,663 | +0.04(+0.96%) |
Aug 23, 2022 | 4.090 | 4.185 | 3.999 | 4.170 | 46,340 | +0.08(+1.96%) |
Aug 22, 2022 | 4.050 | 4.150 | 4.000 | 4.090 | 10,316 | +0.09(+2.25%) |
Aug 19, 2022 | 4.100 | 4.140 | 4.000 | 4.000 | 11,103 | -0.16(-3.85%) |
Aug 18, 2022 | 4.020 | 4.200 | 4.010 | 4.160 | 23,494 | +0.00(+0.00%) |
Aug 17, 2022 | 3.980 | 4.190 | 3.910 | 4.160 | 17,660 | +0.09(+2.21%) |
Aug 16, 2022 | 4.286 | 4.286 | 4.060 | 4.070 | 14,925 | -0.15(-3.55%) |
Aug 15, 2022 | 4.350 | 4.350 | 4.189 | 4.220 | 2,817 | +0.00(+0.00%) |
Aug 12, 2022 | 4.265 | 4.265 | 4.180 | 4.220 | 12,951 | +0.02(+0.48%) |
Aug 11, 2022 | 4.260 | 4.320 | 4.170 | 4.200 | 9,083 | -0.14(-3.23%) |
Aug 10, 2022 | 4.230 | 4.340 | 4.070 | 4.340 | 53,542 | +0.18(+4.45%) |
Aug 09, 2022 | 4.210 | 4.250 | 4.063 | 4.155 | 16,576 | -0.11(-2.69%) |
Aug 08, 2022 | 4.340 | 4.350 | 4.210 | 4.270 | 19,893 | -0.07(-1.61%) |
Aug 05, 2022 | 4.140 | 4.350 | 4.140 | 4.340 | 6,945 | +0.04(+0.93%) |
Aug 04, 2022 | 4.170 | 4.350 | 4.080 | 4.300 | 22,717 | +0.04(+0.94%) |
Aug 03, 2022 | 4.000 | 4.410 | 3.810 | 4.260 | 774,803 | -0.72(-14.46%) |
Aug 02, 2022 | 4.960 | 5.100 | 4.870 | 4.980 | 12,478 | -0.06(-1.19%) |
Aug 01, 2022 | 5.110 | 5.110 | 4.960 | 5.040 | 28,870 | -0.05(-0.98%) |
Jul 29, 2022 | 5.200 | 5.440 | 4.993 | 5.090 | 40,546 | -0.14(-2.68%) |
Jul 28, 2022 | 5.100 | 5.480 | 4.900 | 5.230 | 67,985 | +0.17(+3.36%) |
Jul 27, 2022 | 5.200 | 5.210 | 5.020 | 5.060 | 6,454 | -0.03(-0.59%) |
Jul 26, 2022 | 5.250 | 5.780 | 5.080 | 5.090 | 14,251 | -0.09(-1.74%) |
Jul 25, 2022 | 5.020 | 5.340 | 5.020 | 5.180 | 9,885 | +0.06(+1.14%) |
Jul 22, 2022 | 5.820 | 5.820 | 4.950 | 5.122 | 49,446 | -0.70(-12.00%) |
Jul 21, 2022 | 5.670 | 5.820 | 5.670 | 5.820 | 4,823 | +0.15(+2.65%) |
Jul 20, 2022 | 5.760 | 5.781 | 5.650 | 5.670 | 14,255 | +0.02(+0.35%) |
Jul 19, 2022 | 5.790 | 5.800 | 5.550 | 5.650 | 17,182 | -0.10(-1.74%) |
Jul 18, 2022 | 5.900 | 5.980 | 5.750 | 5.750 | 9,402 | +0.00(+0.00%) |
Jul 15, 2022 | 5.730 | 5.855 | 5.586 | 5.750 | 2,024 | +0.04(+0.70%) |
Jul 14, 2022 | 5.860 | 6.040 | 5.670 | 5.710 | 8,993 | -0.17(-2.89%) |
Jul 13, 2022 | 5.650 | 6.013 | 5.500 | 5.880 | 11,513 | +0.03(+0.51%) |
Jul 12, 2022 | 5.970 | 5.980 | 5.760 | 5.850 | 12,948 | -0.06(-1.02%) |
Jul 11, 2022 | 5.950 | 6.000 | 5.800 | 5.910 | 4,468 | -0.15(-2.48%) |
Jul 08, 2022 | 5.920 | 6.105 | 5.910 | 6.060 | 16,299 | +0.08(+1.42%) |
Jul 07, 2022 | 5.930 | 6.200 | 5.930 | 5.975 | 42,710 | +0.03(+0.59%) |
Jul 06, 2022 | 6.040 | 6.150 | 5.920 | 5.940 | 3,182 | +0.03(+0.51%) |
Jul 05, 2022 | 5.730 | 6.200 | 5.730 | 5.910 | 6,801 | +0.08(+1.37%) |